La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 708,53 +482,87 (+1,26 %) EUR/USD
1,0770 +0,0043 (+0,40 %) Gold future
2 311,20 +1,60 (+0,07 %) Bitcoin EUR
57 572,91 +2 431,00 (+4,41 %)
Union Pacific Corporation (UNP)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:13PM EDT. Marché ouvert.
Prix d’exercice:220.00
Options d’achatpour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240517C00220000 | 2024-04-25 9:32AM EDT | 2024-05-17 | 21.10 | 20.00 | 22.50 | 0.00 | - | 2 | 122 | 43.35% |
| UNP240621C00220000 | 2024-04-25 9:45AM EDT | 2024-06-21 | 23.00 | 21.80 | 22.70 | 0.00 | - | 1 | 346 | 24.72% |
| UNP240816C00220000 | 2024-02-16 3:49PM EDT | 2024-08-16 | 34.31 | 31.80 | 33.30 | 0.00 | - | 1 | 3 | 42.94% |
| UNP240920C00220000 | 2024-04-03 10:46AM EDT | 2024-09-20 | 31.90 | 25.40 | 27.50 | 0.00 | - | 1 | 2 | 25.82% |
| UNP250117C00220000 | 2024-05-02 9:40AM EDT | 2025-01-17 | 28.45 | 32.30 | 33.80 | 0.00 | - | 1 | 3,565 | 28.11% |
| UNP260116C00220000 | 2023-12-14 4:41PM EDT | 2026-01-16 | 50.27 | 42.80 | 47.00 | 0.00 | - | 3 | 18 | 29.78% |
Options de ventepour3 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| UNP240503P00220000 | 2024-04-30 10:27AM EDT | 2024-05-03 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 93 | 79.69% |
| UNP240510P00220000 | 2024-05-02 1:28PM EDT | 2024-05-10 | 0.15 | 0.00 | 1.35 | 0.00 | - | 10 | 32 | 56.40% |
| UNP240517P00220000 | 2024-05-02 2:54PM EDT | 2024-05-17 | 0.25 | 0.00 | 1.15 | 0.00 | - | 4 | 486 | 39.19% |
| UNP240524P00220000 | 2024-05-02 3:33PM EDT | 2024-05-24 | 0.44 | 0.10 | 1.50 | 0.00 | - | 1 | 4 | 35.19% |
| UNP240531P00220000 | 2024-05-02 11:30AM EDT | 2024-05-31 | 0.88 | 0.35 | 0.45 | 0.00 | - | 3 | 13 | 21.97% |
| UNP240621P00220000 | 2024-05-03 1:47PM EDT | 2024-06-21 | 0.93 | 0.90 | 1.00 | -0.48 | -34.04% | 5 | 1,040 | 20.59% |
| UNP240816P00220000 | 2024-05-02 12:12PM EDT | 2024-08-16 | 4.00 | 3.00 | 3.20 | 0.00 | - | 70 | 125 | 21.24% |
| UNP240920P00220000 | 2024-05-02 12:31PM EDT | 2024-09-20 | 5.40 | 4.10 | 4.30 | 0.00 | - | 22 | 79 | 20.97% |
| UNP241018P00220000 | 2024-05-01 11:17AM EDT | 2024-10-18 | 6.50 | 4.80 | 5.20 | 0.00 | - | 2 | 10 | 20.95% |
| UNP241115P00220000 | 2024-04-11 3:25PM EDT | 2024-11-15 | 8.10 | 5.80 | 6.20 | 0.00 | - | - | 3 | 21.20% |
| UNP250117P00220000 | 2024-05-02 10:36AM EDT | 2025-01-17 | 9.50 | 7.70 | 8.00 | 0.00 | - | 5 | 3,696 | 21.16% |
| UNP250620P00220000 | 2024-04-17 12:53PM EDT | 2025-06-20 | 16.30 | 11.30 | 12.00 | 0.00 | - | 55 | 286 | 21.32% |
| UNP251219P00220000 | 2024-01-05 10:30AM EDT | 2025-12-19 | 20.18 | 14.00 | 15.60 | 0.00 | - | 1 | 1 | 21.08% |
| UNP260116P00220000 | 2024-04-26 11:57AM EDT | 2026-01-16 | 16.40 | 15.40 | 16.00 | 0.00 | - | 2 | 63 | 20.96% |
